U&I Financial Corp (OP: UNIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	5.950	5.950	5.950	5.950	200	+0.02(+0.34%)
May 16, 2024	5.950	5.950	5.930	5.930	1,301	+0.22(+3.85%)
May 15, 2024	5.800	5.854	5.650	5.710	7,400	-0.24(-4.03%)
May 14, 2024	5.940	5.950	5.900	5.950	7,900	+0.00(+0.00%)
May 13, 2024	6.200	6.200	5.940	5.950	15,320	-0.15(-2.46%)
May 09, 2024				6.100	0	+0.00(+0.00%)
May 08, 2024	6.150	6.150	6.100	6.100	1,440	-0.25(-3.94%)
May 03, 2024				6.350	0	+0.20(+3.25%)
May 01, 2024				6.150	0	-0.27(-4.28%)
Apr 26, 2024				6.425	0	+0.02(+0.39%)
Apr 25, 2024	6.537	6.553	6.400	6.400	4,211	-0.25(-3.76%)
Apr 24, 2024	6.750	6.750	6.650	6.650	460	-0.10(-1.48%)
Apr 22, 2024				6.750	0	-0.17(-2.46%)
Apr 19, 2024	6.950	6.950	6.920	6.920	250	+0.06(+0.84%)
Apr 18, 2024	6.900	6.900	6.862	6.862	867	-0.04(-0.54%)
Apr 17, 2024	6.900	6.900	6.850	6.900	1,650	+0.00(+0.00%)
Apr 16, 2024	6.900	6.900	6.900	6.900	1,000	-0.10(-1.43%)
Apr 04, 2024				7.000	0	+0.15(+2.19%)
Apr 02, 2024				6.850	0	-0.07(-1.01%)
Apr 01, 2024	6.920	7.000	6.920	6.920	1,500	-0.18(-2.50%)
Mar 28, 2024	6.880	7.100	6.877	7.098	2,500	+0.45(+6.73%)
Mar 27, 2024	6.650	6.650	6.650	6.650	200	+0.20(+3.10%)
Mar 26, 2024	6.460	6.460	6.450	6.450	3,000	+0.00(+0.00%)
Mar 25, 2024	6.460	6.460	6.450	6.450	4,860	-0.01(-0.15%)
Mar 22, 2024	6.455	6.460	6.440	6.460	1,702	-0.01(-0.15%)
Mar 21, 2024	6.460	6.470	6.442	6.470	5,759	+0.02(+0.31%)
Mar 20, 2024	6.450	6.490	6.400	6.450	3,998	+0.00(+0.00%)
Mar 19, 2024	6.450	6.450	6.425	6.450	14,630	+0.01(+0.16%)
Mar 18, 2024	6.450	6.450	6.150	6.440	2,335	-0.06(-0.92%)
Mar 15, 2024	6.500	6.500	6.500	6.500	100	-0.05(-0.76%)
Mar 14, 2024	6.650	6.650	6.550	6.550	1,900	-0.15(-2.24%)
Mar 12, 2024				6.700	0	-0.10(-1.47%)
Mar 07, 2024				6.800	0	+0.09(+1.34%)
Mar 06, 2024	6.798	6.798	6.710	6.710	1,300	-0.14(-2.04%)
Mar 05, 2024	6.300	6.900	6.300	6.850	31,780	+0.40(+6.20%)
Mar 04, 2024	7.100	7.100	5.800	6.450	28,982	-0.71(-9.92%)
Mar 01, 2024	7.550	7.550	7.160	7.160	10,741	-0.39(-5.17%)
Feb 29, 2024	7.550	7.700	7.550	7.550	22,315	-0.30(-3.82%)
Feb 28, 2024	7.850	7.850	7.750	7.850	9,730	-0.15(-1.88%)
Feb 26, 2024				8.000	0	+0.00(+0.00%)
Feb 23, 2024	8.080	8.080	8.000	8.000	425	-0.10(-1.23%)
Feb 22, 2024	8.104	8.104	8.100	8.100	800	-0.10(-1.22%)
Feb 15, 2024				8.200	0	+0.00(+0.00%)
Feb 14, 2024	8.200	8.200	8.200	8.200	400	-0.05(-0.61%)
Feb 13, 2024	8.000	8.350	8.000	8.250	2,100	+0.25(+3.12%)
Feb 12, 2024	8.900	8.900	7.670	8.000	7,153	-0.70(-8.05%)
Feb 09, 2024	9.100	9.102	8.700	8.700	11,600	-0.40(-4.40%)
Feb 08, 2024	9.080	9.100	9.080	9.100	800	+0.00(+0.00%)
Feb 05, 2024				9.100	0	+0.05(+0.55%)
Feb 01, 2024				9.050	0	-0.05(-0.55%)
Jan 31, 2024	9.600	9.800	9.000	9.100	40,330	-0.85(-8.54%)
Jan 30, 2024	9.950	9.950	9.950	9.950	5,000	-0.05(-0.50%)
Jan 24, 2024				10.00	0	+0.10(+1.01%)
Jan 22, 2024				9.900	0	+0.15(+1.54%)
Jan 18, 2024				9.750	0	-0.10(-1.02%)
Jan 17, 2024	9.850	9.850	9.850	9.850	100	+0.10(+1.03%)
Jan 16, 2024	9.750	9.750	9.750	9.750	8,700	+0.40(+4.28%)
Jan 12, 2024	9.653	9.800	9.350	9.350	17,589	-0.20(-2.09%)
Jan 11, 2024	9.850	9.850	9.550	9.550	1,200	-0.30(-3.05%)
Jan 10, 2024	10.10	10.10	9.450	9.850	21,655	-0.15(-1.50%)
Jan 09, 2024	10.00	10.00	10.00	10.00	7,500	-0.25(-2.44%)
Jan 08, 2024	10.25	10.29	9.550	10.25	40,086	-0.00(-0.02%)
Jan 05, 2024	10.25	10.25	10.25	10.25	2,000	+0.00(+0.02%)
Jan 04, 2024	10.30	10.30	10.20	10.25	15,628	-0.05(-0.49%)
Jan 03, 2024	10.32	10.40	10.30	10.30	6,000	-0.20(-1.90%)
Jan 02, 2024	10.60	10.60	10.50	10.50	4,612	-0.07(-0.66%)
Dec 29, 2023	10.55	10.57	10.55	10.57	6,000	-0.03(-0.28%)
Dec 28, 2023	10.60	10.60	10.60	10.60	500	+0.00(+0.00%)
Dec 27, 2023	10.60	10.60	10.60	10.60	1,388	+0.10(+0.95%)
Dec 22, 2023				10.50	0	-0.15(-1.44%)
Dec 21, 2023	10.65	10.65	10.65	10.65	600	+0.00(+0.03%)
Dec 20, 2023	10.65	10.65	10.65	10.65	225	+0.00(+0.00%)
Dec 19, 2023	10.65	10.65	10.65	10.65	200	+0.00(+0.00%)
Dec 18, 2023	10.65	10.65	10.65	10.65	2,802	+0.00(+0.00%)
Dec 14, 2023				10.65	0	+0.15(+1.43%)
Dec 13, 2023	10.50	10.50	10.50	10.50	2,100	+0.10(+0.96%)
Dec 12, 2023	10.40	10.40	10.40	10.40	504	+0.00(+0.00%)
Dec 11, 2023	10.40	10.40	10.40	10.40	1,300	+0.01(+0.05%)
Dec 08, 2023	10.40	10.40	10.39	10.39	2,000	+0.09(+0.92%)
Dec 07, 2023	10.30	10.30	10.30	10.30	1,000	+0.08(+0.75%)
Dec 06, 2023	10.22	10.22	10.22	10.22	800	+0.03(+0.33%)
Dec 05, 2023	10.40	10.40	10.10	10.19	2,212	-0.26(-2.49%)
Dec 04, 2023	10.45	10.47	10.45	10.45	5,000	+0.00(+0.00%)
Dec 01, 2023	10.40	10.45	10.40	10.45	700	+0.00(+0.00%)
Nov 30, 2023	10.45	10.45	10.45	10.45	300	-0.05(-0.48%)
Nov 22, 2023				10.50	0	+0.15(+1.47%)
Nov 21, 2023	10.25	10.35	10.25	10.35	8,200	+0.10(+0.95%)
Nov 17, 2023				10.25	0	+0.00(+0.00%)
Nov 16, 2023	10.25	10.25	10.25	10.25	3,000	+0.00(+0.00%)
Nov 13, 2023				10.25	0	-0.05(-0.49%)
Nov 08, 2023				10.30	0	+0.00(+0.00%)
Nov 01, 2023				10.30	0	-0.10(-0.96%)
Oct 24, 2023				10.40	0	+0.00(+0.00%)
Oct 20, 2023				10.40	0	-0.10(-0.95%)
Oct 19, 2023	10.65	10.65	10.50	10.50	1,494	-0.30(-2.78%)
Oct 18, 2023	10.80	10.80	10.80	10.80	100	+0.20(+1.89%)
Oct 10, 2023				10.60	0	+0.00(+0.00%)
Oct 03, 2023				10.60	0	-0.12(-1.17%)
Oct 02, 2023	10.72	10.72	10.72	10.72	1,000	+0.07(+0.70%)
Sep 29, 2023	10.65	10.65	10.65	10.65	2,800	-0.05(-0.47%)
Sep 28, 2023	10.71	10.71	10.70	10.70	400	-0.10(-0.92%)
Sep 25, 2023				10.80	0	+0.00(+0.00%)
Sep 15, 2023				10.80	0	-0.20(-1.82%)
Sep 12, 2023				11.00	0	+0.20(+1.85%)
Sep 08, 2023				10.80	0	+0.00(+0.00%)
Sep 06, 2023				10.80	0	+0.00(+0.00%)
Aug 24, 2023				10.80	0	-0.00(-0.01%)
Aug 18, 2023				10.80	0	-0.25(-2.26%)
Aug 17, 2023	11.12	11.12	11.05	11.05	5,925	-0.15(-1.34%)
Aug 11, 2023				11.20	0	+0.00(+0.00%)
Aug 10, 2023	11.20	11.20	11.20	11.20	2,125	+0.00(+0.00%)
Aug 01, 2023				11.20	0	+0.00(+0.00%)
Jul 31, 2023	11.20	11.20	11.20	11.20	300	+0.00(+0.00%)
Jul 28, 2023	11.00	11.20	10.95	11.20	6,400	+0.20(+1.82%)
Jul 07, 2023				11.00	0	+0.30(+2.80%)
Jul 06, 2023	10.75	10.75	10.70	10.70	1,500	-0.07(-0.65%)
Jul 05, 2023	11.00	11.00	10.77	10.77	348	+0.02(+0.19%)
Jun 29, 2023				10.75	0	+0.03(+0.28%)
Jun 28, 2023	10.75	10.75	10.72	10.72	3,230	-0.04(-0.37%)
Jun 27, 2023	10.76	10.76	10.76	10.76	200	+0.01(+0.09%)
Jun 26, 2023	10.80	10.80	10.75	10.75	200	-0.05(-0.46%)
Jun 23, 2023	10.80	10.80	10.80	10.80	200	-0.10(-0.92%)
Jun 21, 2023				10.90	0	+0.10(+0.93%)
Jun 20, 2023	11.12	11.12	10.60	10.80	17,017	-0.64(-5.59%)
Jun 15, 2023				11.44	0	+0.13(+1.15%)
Jun 14, 2023	11.32	11.32	11.31	11.31	649	-0.13(-1.14%)
Jun 09, 2023				11.44	0	+0.09(+0.79%)
Jun 08, 2023	11.20	11.35	11.20	11.35	7,757	+0.11(+0.98%)